ABEV - AMBEV S.A.
3.26
-0.020 -0.613%
Share volume: 18,987,174
Last Updated: 05-12-2026
Beer & Liquor/Beverages:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.28
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $3.29 | $3.29 | $3.30 | $3.30 | $3.25 | $3.25 | $3.26 | $3.26 | 18,987,174 | $18,987,174.00 |
| 05-11-2026 | $3.29 | $3.29 | $3.34 | $3.34 | $3.27 | $3.27 | $3.28 | $3.28 | 25,767,692 | $25,767,692.00 |
| 05-08-2026 | $3.34 | $3.34 | $3.36 | $3.36 | $3.26 | $3.26 | $3.29 | $3.29 | 73,517,002 | $73,517,002.00 |
| 05-07-2026 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | $3.26 | $3.28 | $3.28 | 38,894,995 | $38,894,995.00 |
| 05-06-2026 | $3.43 | $3.43 | $3.45 | $3.45 | $3.38 | $3.38 | $3.43 | $3.43 | 33,385,935 | $33,385,935.00 |
| 05-05-2026 | $3.24 | $3.24 | $3.42 | $3.42 | $3.24 | $3.24 | $3.37 | $3.37 | 52,859,791 | $52,859,791.00 |
| 05-04-2026 | $2.92 | $2.92 | $2.94 | $2.94 | $2.89 | $2.89 | $2.90 | $2.90 | 24,719,837 | $24,719,837.00 |
| 05-01-2026 | $2.92 | $2.92 | $2.94 | $2.94 | $2.90 | $2.90 | $2.90 | $2.90 | 12,510,817 | $12,510,817.00 |
| 04-30-2026 | $2.89 | $2.89 | $2.95 | $2.95 | $2.88 | $2.88 | $2.92 | $2.92 | 24,125,588 | $24,125,588.00 |
| 04-29-2026 | $2.88 | $2.88 | $2.89 | $2.89 | $2.84 | $2.84 | $2.85 | $2.85 | 24,388,552 | $24,388,552.00 |